Options Chain for CORECIVIC INC COM (CXW) - $20.22 as of 4/10/2026 7:11:01 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 7.80 | 9.30 | 8.55 | % | 0.71 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:07 PM EST | |||
| 13.00 | 6.80 | 8.30 | 7.55 | % | 0.58 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:07 PM EST | |||
| 14.00 | 5.80 | 7.30 | 6.55 | % | 0.47 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:07 PM EST | |||
| 15.00 | 5.00 | 6.20 | 5.60 | % | 0.37 | 0 | 0 | 1.30 | 0.99 | 0.01 | 0.00 | 4/20/2026 4:00:07 PM EST | |||
| 16.00 | 4.00 | 5.00 | 4.50 | % | 0.28 | 0 | 0 | 0.94 | 0.97 | 0.02 | -0.01 | 4/20/2026 4:00:07 PM EST | |||
| 17.00 | 3.40 | 3.90 | 3.65 | % | 0.21 | 0 | 0 | 0.69 | 0.92 | 0.05 | -0.01 | 4/20/2026 4:00:07 PM EST | |||
| 18.00 | 2.85 | 3.10 | 2.98 | 2.95 | +0.50 | +20.41% | 0.17 | 8,319 | 8 | 0.53 | 0.86 | 0.08 | -0.02 | 4/20/2026 | 4/20/2026 4:00:07 PM EST |
| 19.00 | 2.05 | 2.25 | 2.15 | 1.60 | 0.00 | 0.00% | 0.11 | 0 | 177 | 0.51 | 0.76 | 0.11 | -0.02 | 4/15/2026 | 4/20/2026 4:00:07 PM EST |
| 20.00 | 1.35 | 1.60 | 1.48 | 1.49 | +0.14 | +10.37% | 0.07 | 6 | 282 | 0.49 | 0.64 | 0.14 | -0.02 | 4/20/2026 | 4/20/2026 4:00:07 PM EST |
| 21.00 | 0.90 | 1.05 | 0.98 | 0.95 | +0.10 | +11.77% | 0.05 | 69 | 56 | 0.50 | 0.49 | 0.15 | -0.02 | 4/20/2026 | 4/20/2026 4:00:07 PM EST |
| 22.00 | 0.45 | 0.70 | 0.58 | 0.55 | -0.02 | -3.51% | 0.03 | 120 | 99 | 0.49 | 0.35 | 0.14 | -0.02 | 4/20/2026 | 4/20/2026 4:00:07 PM EST |
| 23.00 | 0.25 | 0.45 | 0.35 | 0.30 | -0.07 | -18.92% | 0.02 | 8,441 | 26 | 0.47 | 0.23 | 0.11 | -0.02 | 4/20/2026 | 4/20/2026 4:00:07 PM EST |
| 24.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.05 | -20.00% | 0.01 | 39 | 59 | 0.52 | 0.14 | 0.08 | -0.01 | 4/20/2026 | 4/20/2026 4:00:07 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.04 | -23.53% | 0.01 | 22 | 5 | 0.51 | 0.08 | 0.06 | -0.01 | 4/20/2026 | 4/20/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.06 | % | 0.00 | 8 | 0 | 0.69 | 0.04 | 0.03 | 0.00 | 4/20/2026 | 4/20/2026 4:00:07 PM EST | |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.02 | 0.02 | 0.00 | 3/31/2026 | 4/20/2026 4:00:07 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.05 | 0.01 | 0.01 | 0.00 | 4/20/2026 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:07 PM EST | |||
| 13.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:07 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:07 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 2 | 1.21 | -0.01 | 0.01 | 0.00 | 4/20/2026 4:00:07 PM EST | |||
| 16.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | -0.03 | 0.02 | -0.01 | 3/25/2026 | 4/20/2026 4:00:07 PM EST |
| 17.00 | 0.10 | 0.35 | 0.23 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | -0.08 | 0.05 | -0.01 | 3/26/2026 | 4/20/2026 4:00:07 PM EST |
| 18.00 | 0.20 | 0.35 | 0.28 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 177 | 0.58 | -0.14 | 0.08 | -0.02 | 4/6/2026 | 4/20/2026 4:00:07 PM EST |
| 19.00 | 0.35 | 0.50 | 0.43 | 0.50 | -0.70 | -58.34% | 0.02 | 21 | 187 | 0.52 | -0.24 | 0.11 | -0.02 | 4/20/2026 | 4/20/2026 4:00:07 PM EST |
| 20.00 | 0.65 | 0.95 | 0.80 | 0.75 | -0.13 | -14.78% | 0.04 | 38 | 126 | 0.54 | -0.36 | 0.14 | -0.02 | 4/20/2026 | 4/20/2026 4:00:07 PM EST |
| 21.00 | 1.15 | 1.40 | 1.28 | 1.50 | +0.14 | +10.30% | 0.06 | 5 | 13 | 0.53 | -0.51 | 0.15 | -0.02 | 4/20/2026 | 4/20/2026 4:00:07 PM EST |
| 22.00 | 1.80 | 2.05 | 1.93 | 2.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.54 | -0.65 | 0.14 | -0.02 | 4/13/2026 | 4/20/2026 4:00:07 PM EST |
| 23.00 | 2.55 | 2.85 | 2.70 | % | 0.12 | 0 | 0 | 0.55 | -0.77 | 0.11 | -0.02 | 4/20/2026 4:00:07 PM EST | |||
| 24.00 | 3.10 | 4.30 | 3.70 | % | 0.15 | 0 | 0 | 0.98 | -0.86 | 0.08 | -0.01 | 4/20/2026 4:00:07 PM EST | |||
| 25.00 | 3.50 | 5.30 | 4.40 | % | 0.18 | 0 | 0 | 1.10 | -0.92 | 0.06 | -0.01 | 4/20/2026 4:00:07 PM EST | |||
| 26.00 | 5.00 | 6.20 | 5.60 | % | 0.22 | 0 | 0 | 1.15 | -0.96 | 0.03 | 0.00 | 4/20/2026 4:00:07 PM EST | |||
| 27.00 | 5.90 | 7.40 | 6.65 | % | 0.25 | 0 | 0 | 1.36 | -0.98 | 0.02 | 0.00 | 4/20/2026 4:00:07 PM EST | |||
| 28.00 | 6.90 | 8.40 | 7.65 | % | 0.27 | 0 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 4/20/2026 4:00:07 PM EST |